Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	104 976,23	1,20%	104 371,07	105 095,53	104 083,94	103 728,06	1 196 402 415	14:50
WIG20	2 853,46	1,34%	2 832,22	2 859,84	2 823,80	2 815,66	944 941 784	15:05
WIG30	3 707,37	1,29%	3 685,98	3 716,00	3 673,04	3 660,25	1 049 867 666	15:05
mWIG40	7 984,71	0,92%	7 951,13	7 997,29	7 947,98	7 912,16	232 827 513	14:50
sWIG80	28 755,53	-0,16%	28 799,44	28 805,32	28 691,29	28 800,27	42 632 848	14:50
WIG-BANKI	16 423,39	1,93%	16 264,51	16 442,57	16 172,16	16 112,52	309 749 306	14:50
WIG-BUDOW	8 304,37	0,73%	8 318,05	8 356,51	8 267,88	8 244,44	12 637 708	14:50
WIG-CHEMIA	9 300,97	3,06%	9 134,12	9 507,55	9 134,12	9 024,80	4 911 205	14:50
WIG-ENERG	4 354,39	1,49%	4 317,14	4 370,96	4 317,14	4 290,53	46 445 190	14:50
WIG-INFO	9 728,26	1,93%	9 585,44	9 754,11	9 530,71	9 544,49	27 239 731	14:50
WIG-MEDIA	7 206,74	-0,07%	7 285,63	7 296,94	7 183,16	7 211,57	1 935 841	14:50
WIG-NRCHOM	5 312,67	-0,76%	5 390,22	5 392,37	5 283,76	5 353,41	4 828 647	14:50
WIG-PALIWA	9 031,35	1,09%	8 978,97	9 064,67	8 918,35	8 934,00	110 769 022	14:50
WIG-Poland	108 963,95	0,52%	108 963,95	108 963,95	108 963,95	108 401,67	1 174 807 086	11:15
WIG-SPOZYW	3 086,01	-0,55%	3 119,03	3 119,87	3 083,74	3 103,22	789 040	14:50
WIG20lev	566,65	2,76%	557,67	568,49	554,37	551,42	909 821 329	14:50
WIG20short	2 941,52	-1,32%	2 965,81	2 974,72	2 936,57	2 980,73	909 821 329	14:50
GPWB-B1Y3Y	1 258,32	0,06%	1 258,32	1 258,32	1 258,32	1 257,56	-	10:15
GPWB-B1Y4Y	1 262,17	0,09%	1 262,17	1 262,17	1 262,17	1 261,05	-	10:15
GPWB-B1Y5Y	1 266,79	0,12%	1 266,79	1 266,79	1 266,79	1 265,32	-	10:15
GPWB-B3Y5Y	1 277,89	0,16%	1 277,89	1 277,89	1 277,89	1 275,88	-	10:15
GPWB-B5Y	1 268,80	0,26%	1 268,80	1 268,80	1 268,80	1 265,49	-	10:15
GPWB-BWZ	1 266,76	0,01%	1 266,76	1 266,76	1 266,76	1 266,62	-	10:15
INNOVATOR	1 740,65	0,59%	1 740,65	1 740,65	1 740,65	1 730,50	217 034 244	11:15
mWIG40dvp	151,03	0,33%	151,03	151,03	151,03	150,53	232 849 572	11:00
mWIG40TR	12 297,52	0,92%	12 245,97	12 316,89	12 240,95	12 185,01	232 827 513	14:50
mWIG40TRlv	19 273,49	1,81%	19 113,31	19 333,68	19 097,71	18 931,45	232 827 513	14:50
mWIG40TRsh	2 338,43	-0,84%	2 348,40	2 349,38	2 334,68	2 358,32	232 827 513	14:50
sWIG80dvp	553,57	4,64%	553,57	553,57	553,57	529,02	42 959 604	11:00
sWIG80TR	44 322,94	-0,07%	44 390,62	44 399,68	44 223,91	44 354,07	42 632 848	14:50
WIG140	2 036,68	1,23%	2 024,73	2 039,01	2 019,00	2 012,03	1 184 228 493	14:50
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	910 243 084	11:00
WIG20TR	6 129,39	1,40%	6 080,15	6 139,45	6 062,07	6 044,60	909 821 329	14:50
WIG20TRlev	5 199,91	2,77%	5 117,47	5 216,75	5 087,20	5 059,97	909 821 329	14:50
WIG20TRsht	2 757,14	-1,32%	2 779,90	2 788,26	2 752,49	2 794,11	909 821 329	14:50
WIG30TR	7 820,17	1,38%	7 768,09	7 831,35	7 740,81	7 713,85	1 011 435 875	14:50
WIG-CEE	2 430,58	0,65%	2 430,58	2 430,58	2 430,58	2 414,81	1 281 551	11:15
WIGdiv	2 342,34	0,43%	2 342,47	2 345,49	2 334,39	2 332,31	205 749 953	14:50
WIGdivplus	2 140,24	0,77%	2 132,74	2 141,78	2 121,86	2 123,95	370 941 992	14:50
WIG.GAMES	18 424,41	1,37%	18 248,13	18 546,98	18 248,13	18 174,59	64 569 208	14:50
WIG-GORNIC	4 296,69	0,84%	4 309,97	4 318,02	4 261,08	4 260,88	41 174 247	14:50
WIG-GRY	23 998,76	2,81%	23 580,89	24 164,67	23 580,89	23 343,60	66 419 896	14:50
WIGind	17 243,51	0,19%	17 247,71	17 366,29	17 224,81	17 210,71	15 029 027	14:50
WIG-LEKI	3 358,41	2,20%	3 313,35	3 372,42	3 297,64	3 285,97	1 565 955	14:50
WIGmed	18 413,35	-0,53%	18 555,14	18 674,92	18 323,21	18 512,38	53 750 456	14:50
WIG-MOTO	8 434,09	-0,64%	8 503,71	8 523,37	8 396,93	8 488,60	7 778 005	14:50
WIG.MS-BAS	17 120,96	1,26%	17 042,00	17 187,87	17 005,54	16 907,85	83 534 276	14:50
WIG.MS-ECM	8 886,01	1,27%	8 838,81	8 898,98	8 793,49	8 774,56	212 486 544	14:50
WIG.MS-FIN	19 961,41	1,60%	19 764,03	19 983,50	19 682,05	19 646,93	331 296 847	14:50
WIG-ODZIEZ	11 385,93	0,32%	11 302,46	11 426,11	11 182,15	11 349,68	104 994 963	14:50
WIGtechTR	18 682,90	0,28%	18 664,28	18 780,03	18 629,50	18 630,28	131 310 946	14:50
WIG-Ukrain	591,56	1,61%	591,56	591,56	591,56	582,19	569 520	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5500	2,6000	2,5400	2 942	7 508	14:42	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	14:43
11BIT (11B)	212,0000	-0,66%	214,0000	215,8000	211,2000	8 528	1 818 732	14:50
3RGAMES (3RG)	0,8320	1,22%	0,8220	0,8380	0,8040	53 643	44 128	14:50
4MASS (4MS)	4,3400	-0,46%	4,3700	4,4000	4,3000	21 804	94 780	14:49
ABPL (ABE)	97,6000	-1,51%	99,1000	99,7000	97,0000	2 037	200 141	14:33
ACAUTOGAZ (ACG)	29,7000	-1,00%	30,0000	30,0000	29,7000	2 252	67 546	14:46
ACTION (ACT)	23,4000	0,00%	23,4500	23,5000	23,2000	3 311	77 394	14:49
ADIUVO (ADV)	0,9260	0,87%	0,9180	0,9280	0,8900	20 582	18 822	14:38
AGORA (AGO)	9,7000	-0,82%	9,9000	9,9000	9,7000	125 323	1 216 344	14:21
AGROTON (AGT)	4,8400	-1,02%	4,9000	4,9000	4,5100	6 274	28 840	14:43
AIGAMES (ALG)	0,9260	-3,14%	0,9220	0,9400	0,9200	635	586	13:26
AILLERON (ALL)	19,5800	1,77%	19,4000	19,9000	19,4000	11 475	226 617	14:50
AIRWAY (AWM)	0,4200	-14,20%	0,4895	0,5060	0,4020	4 381 188	1 964 018	14:50
ALIOR (ALR)	94,5800	1,96%	93,2000	95,9200	93,2000	560 870	53 184 830	14:50
ALLEGRO (ALE)	34,8500	2,89%	34,1100	34,9750	34,0850	4 178 579	144 508 566	14:50
ALTA (AAT)	2,0200	-0,98%	2,0300	2,0400	2,0000	15 851	31 846	14:26
ALTUSTFI (ALI)	2,1800	0,93%	2,1800	2,1800	2,1800	28	61	12:45
AMBRA (AMB)	21,3000	1,43%	21,0500	21,3500	21,0000	2 122	45 001	14:34
AMICA (AMC)	59,6000	0,17%	59,6000	59,6000	59,1000	806	47 799	14:44
AMPLI (APL)	#0,9050	-7,18%	-	-	-	-	-	14:49
AMREST (EAT)	15,9000	0,89%	15,9000	15,9200	15,7000	52 162	825 622	14:46
ANSWEAR (ANR)	28,9000	-0,34%	29,1500	29,4000	28,5000	5 342	154 104	14:48
APATOR (APT)	19,8600	-0,60%	19,5600	19,8600	19,5600	6 968	137 575	14:33
APLISENS (APN)	18,7000	-0,27%	18,7000	18,7000	18,6000	159	2 973	14:35
APSENERGY (APE)	3,0200	-5,33%	3,0900	3,1500	3,0200	3 470	10 726	12:59
ARCHICOM (ARH)	43,7000	1,63%	44,1000	44,1000	43,0000	671	29 327	14:30
ARCTIC (ATC)	10,9200	0,55%	10,9000	11,0000	10,7200	65 237	710 497	14:50
ARLEN (ARL)	36,8700	-0,35%	37,0000	37,3950	36,8400	27 163	1 005 005	14:42
ARTIFEX (ART)	15,2000	0,00%	15,2000	15,5000	15,1000	5 160	79 132	14:29
ASBIS (ASB)	24,6600	-0,96%	24,9000	24,9600	24,6000	43 997	1 089 238	14:45
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:35
ASSECOBS (ABS)	84,6000	-1,63%	85,0000	85,0000	82,4000	1 528	127 872	14:45
ASSECOPOL (ACP)	202,0000	2,96%	197,9000	203,0000	194,8000	65 953	13 199 624	14:49
ASSECOSEE (ASE)	80,7000	2,28%	78,0000	80,7000	78,0000	7 387	587 292	14:46
ASTARTA (AST)	59,7000	1,19%	59,5000	60,2000	59,5000	5 395	322 740	14:41
ATAL (1AT)	65,4000	0,77%	64,1000	65,6000	64,1000	7 556	490 249	14:47
ATENDE (ATD)	3,2200	-2,13%	3,2900	3,2900	3,2000	3 570	11 498	14:38
ATLANTAPL (ATP)	#17,3000	6,79%	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	74	157	12:39
ATMGRUPA (ATG)	3,7600	-0,53%	3,7900	3,7900	3,7600	6 783	25 671	14:37
ATREM (ATR)	35,4000	-1,94%	36,1000	36,1000	34,3000	6 220	218 508	13:35
AUTOPARTN (APR)	20,7000	2,48%	20,3500	20,9000	20,2500	66 955	1 380 137	14:47
BBIDEV (BBD)	5,1500	-2,83%	5,1500	5,1500	5,1500	2	10	14:44
BENEFIT (BFT)	3 200,0000	3,23%	3 130,0000	3 225,0000	3 095,0000	22 938	73 274 975	14:49
BEST (BST)	(25,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6200	-2,12%	4,7200	4,7200	4,6200	165	769	14:19
BIGCHEESE (BCS)	13,3600	4,05%	13,0600	13,4400	12,7000	2 525	32 866	14:23
BIOCELTIX (BCX)	103,0000	-0,39%	103,0000	103,8000	101,0000	4 812	492 357	14:48
BIOMAXIMA (BMX)	14,6000	2,10%	14,3500	14,6500	14,3000	13 007	188 755	14:47
BIOMEDLUB (BML)	5,2400	4,38%	5,0000	5,2700	5,0000	124 381	643 291	14:48
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	0,00%	4,1800	4,1800	4,0800	18 739	76 969	14:26
BLOOBER (BLO)	28,8000	-1,54%	29,4000	29,4000	28,6500	6 266	181 304	14:49
BNPPPL (BNP)	106,5000	0,47%	106,0000	107,0000	105,0000	4 394	466 036	14:50
BOGDANKA (LWB)	23,6500	2,83%	23,0500	23,7000	23,0000	19 933	465 434	14:49
BOOMBIT (BBT)	6,9000	-0,29%	6,9000	6,9000	6,8000	1 171	8 006	14:04
BORYSZEW (BRS)	6,4600	-4,72%	6,6000	6,6000	6,4000	248 795	1 624 153	14:50
BOS	10,4600	2,55%	10,1400	10,4600	10,1000	11 028	112 730	14:34
BOWIM (BOW)	4,7800	0,00%	4,7700	4,7800	4,7600	4 875	23 239	14:43
BRAND24 (B24)	55,4000	-0,72%	55,0000	55,8000	55,0000	88	4 876	13:05
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	561,2000	0,83%	560,0000	567,6000	559,2000	14 569	8 191 138	14:50
BUMECH (BMC)	8,4000	0,36%	8,4400	8,4400	8,3300	1 945	16 285	13:57
CAPITAL (CPA)	#0,2200	-5,17%	-	-	-	-	-	12:24
CAPITEA (CAP)	0,4715	1,51%	0,4700	0,4715	0,4630	40 815	19 078	12:18
CAPTORTX (CTX)	33,6000	2,75%	32,9000	33,8000	32,8000	8 865	295 478	14:43
CASPAR (CSR)	5,5000	-1,79%	5,5000	5,5000	5,5000	1 976	10 868	09:57
CAVATINA (CAV)	16,0500	-0,93%	16,2000	16,2000	16,0500	20	323	11:47
CCC	205,0000	1,18%	205,3000	208,9000	203,7000	262 885	54 182 086	14:50
Reklama
CCENERGY (CCE)	0,2800	-15,15%	0,2800	0,2800	0,2800	2 000	560	11:50	Reklama
CDPROJEKT (CDR)	284,1000	3,20%	276,0000	286,6000	276,0000	213 659	60 546 592	14:50
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,2600	1,15%	5,1000	5,3000	4,9000	17 339	88 317	14:47
CEZ	210,8000	2,83%	202,4000	210,8000	202,4000	348	72 269	11:58
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	9 059	1 504	11:30
CIGAMES (CIG)	2,2100	-1,78%	2,2500	2,2500	2,2000	73 354	162 713	14:44
CITYSERV (CTS)	#6,1500	0,82%	-	-	-	-	-	14:48
CLNPHARMA (CLN)	23,0500	2,90%	22,4000	23,2000	22,4000	16 991	387 995	14:49
CLOUD (CLD)	47,9000	0,00%	47,9000	47,9000	47,9000	37	1 772	12:08
COALENERG (CLE)	1,8100	-1,09%	1,8500	1,8500	1,7450	113 576	202 164	14:45
COGNOR (COG)	7,4500	-0,13%	7,4750	7,4750	7,3500	18 315	136 433	14:46
COLUMBUS (CLC)	7,5900	-0,13%	7,5700	7,6300	7,4200	63 321	475 614	14:37
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	232,0000	574	134 223	14:43
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	421	1 941	09:17
COMPREMUM (CPR)	1,0400	10,40%	0,9400	1,0400	0,9400	63 523	62 822	14:37
CORMAY (CRM)	0,5200	0,39%	0,5180	0,5200	0,5160	9 213	4 772	12:42
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,44%	455,0000	459,0000	447,0000	400	182 199	14:36
CREOTECH (CRI)	290,0000	1,75%	285,0000	290,0000	285,0000	1 542	445 607	14:43
CYBERFLKS (CBF)	167,6000	-0,83%	169,0000	170,0000	165,0000	4 320	723 605	14:45
CYFRPLSAT (CPS)	17,6100	-0,45%	17,7100	18,0000	17,2350	548 380	9 616 193	14:50
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	39,3000	-1,75%	40,0000	40,0000	38,7000	6 148	241 127	14:33
DATAWALK (DAT)	116,0000	3,39%	112,9600	118,0000	112,2000	10 972	1 273 973	14:43
DBENERGY (DBE)	12,3500	-1,20%	12,0000	12,4000	12,0000	59	727	11:46
DEBICA (DBC)	83,0000	0,00%	82,6000	83,0000	82,6000	880	72 821	14:41
DECORA (DCR)	77,0000	0,26%	76,0000	77,6000	75,6000	315	24 171	14:38
DEKPOL (DEK)	62,8000	0,96%	62,8000	62,8000	62,0000	1 552	96 965	14:24
DELKO (DEL)	6,7400	1,20%	6,6800	6,7400	6,6000	2 117	14 139	14:38
DEVELIA (DVL)	7,7100	1,18%	7,8500	7,8800	7,6200	97 572	755 093	14:50
DGA	16,1000	-4,45%	16,1000	16,1000	16,1000	1	16	11:30
DIAG (DIA)	169,3500	-0,27%	171,0000	171,5000	167,6000	100 468	16 985 984	14:50
DIGITANET (DIG)	82,0000	-1,44%	83,1000	83,1000	81,5000	1 313	108 246	14:48
DIGITREE (DTR)	13,6000	1,49%	13,4000	13,6000	13,4000	1 713	23 148	14:48
DINOPL (DNP)	527,2000	1,03%	525,0000	530,0000	521,4000	60 122	31 618 373	14:50
DMGROUP (DMG)	3,7500	0,81%	3,7200	3,7500	3,7000	954	3 536	13:42
DOMDEV (DOM)	239,0000	-3,82%	248,0000	248,0000	237,0000	11 745	2 878 810	14:30
DRAGOENT (DGE)	21,8000	-1,80%	21,8000	21,8000	21,8000	2	44	13:34
ECBSA (ECB)	30,8500	-1,59%	31,3000	31,3000	30,4000	1 005	30 844	14:32
ECHO (ECH)	4,8700	-1,42%	4,9700	4,9700	4,8600	2 994	14 701	14:46
EDINVEST (EDI)	5,6200	-1,75%	5,7200	5,7200	5,6200	258	1 464	13:14
EFEKT (EFK)	#5,5000	3,77%	-	-	-	-	-	14:08
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,4500	-1,12%	49,1000	49,8000	47,8500	6 897	338 116	14:50
ELKOP (EKP)	2,5100	-0,79%	2,4700	2,5100	2,4700	12 207	30 248	14:49
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7600)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,6300	1,55%	19,3300	19,8600	19,3300	290 941	5 722 382	14:47
ENELMED (ENE)	19,3000	-2,53%	19,7000	19,7000	19,3000	7	136	11:10
ENERGA (ENG)	11,9000	-0,83%	12,0000	12,0600	11,9000	17 336	207 776	14:41
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1100	1 247	2 640	14:06
ENTER (ENT)	57,3000	1,60%	56,4000	57,9000	55,3000	5 064	286 841	14:40
EQUNICO (EQU)	0,8200	0,24%	0,7760	0,8200	0,7760	12 426	9 889	10:40
ERBUD (ERB)	35,2500	0,43%	34,9500	35,4000	34,9500	473	16 610	14:21
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	2	97	09:00
ESOTIQ (EAH)	35,4000	3,21%	34,3000	35,4000	34,2000	1 712	59 393	14:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,7400	-3,37%	6,0600	6,3600	5,4600	408 302	2 331 111	14:49
EUROCASH (EUR)	8,6500	3,22%	8,5000	8,6850	8,4500	167 359	1 435 726	14:42
EUROHOLD (EHG)	2,3200	0,00%	2,3200	2,3200	2,2400	7 433	16 657	14:13
EUROTEL (ETL)	21,0000	-0,47%	21,0000	21,1000	20,8000	1 563	32 784	14:38
FABRITY (FAB)	27,7000	0,36%	27,6000	27,7000	26,7000	4 512	123 325	14:19
FASING (FSG)	11,8000	0,00%	11,8000	11,8000	11,8000	95	1 121	09:31
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,1000	-3,48%	11,5000	11,5000	11,0500	1 627	18 042	13:58
FERRO (FRO)	36,5000	0,00%	36,8000	37,0000	34,5000	4 909	177 566	14:47
FMG	122,5000	-2,00%	124,5000	124,5000	115,0000	155	18 166	12:06
FON	#0,9020	0,22%	-	-	-	-	-	14:25
FORTE SA (FTE)	28,6000	-3,05%	29,4000	29,4000	28,6000	1 193	34 503	12:48
Reklama
GAMEOPS (GOP)	16,7000	0,00%	16,7000	16,7000	16,1000	2 470	41 071	13:22	Reklama
GAMFACTOR (GIF)	7,5200	-2,08%	7,6800	7,6800	7,5000	3 185	24 054	13:49
GENOMTEC (GMT)	6,6600	-2,06%	6,7300	6,8800	6,6600	5 221	35 106	14:50
GETIN (GTN)	0,8270	-0,96%	0,8380	0,8400	0,7620	1 609 507	1 321 411	14:50
GIGROUP (GIG)	2,3500	-6,00%	2,3500	2,4900	2,3100	7 502	17 571	14:43
GOBARTO (GOB)	25,1000	-3,09%	25,9000	25,9000	25,0000	630	15 831	14:26
GPW	51,4500	1,48%	50,6500	51,5500	50,6500	32 805	1 683 631	14:49
GREENX (GRX)	1,7400	1,16%	1,7210	1,7700	1,7210	381 144	669 712	14:43
GRENEVIA (GEA)	2,5400	1,40%	2,5650	2,5700	2,5100	71 180	179 838	14:49
GRODNO (GRN)	10,3500	0,98%	10,4000	10,4000	10,3500	683	7 078	14:25
GRUPAAZOTY (ATT)	23,4400	4,55%	22,6000	24,1600	22,6000	185 361	4 397 097	14:48
GRUPRACUJ (GPP)	63,7000	0,16%	63,8000	64,0000	63,0000	11 585	736 479	14:42
GTC	(4,0100)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	119,0000	1,19%	118,2000	119,4000	117,8000	52 719	6 245 781	14:49
HARPER (HRP)	5,9800	-0,99%	6,0600	6,0600	5,8600	1 263	7 480	12:21
HELIO (HEL)	26,5000	0,00%	26,4000	26,5000	26,4000	1 757	46 421	11:25
HERKULES (HRS)	1,0550	-0,47%	1,0600	1,0600	1,0300	4 175	4 327	14:39
HUUUGE-S144 (HUGE)	18,1000	0,56%	18,0000	18,1800	17,9000	10 755	193 973	14:43
HYDROTOR (HDR)	21,0000	2,44%	21,3000	21,3000	20,6000	102	2 123	13:05
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,6000	-2,39%	73,4000	73,6000	73,4000	41	3 010	14:23
IDMPL (IDM)	0,5950	-4,03%	0,6200	0,6350	0,5950	1 000	614	10:25
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	13:59
IFIRMA (IFI)	26,4500	0,00%	26,4500	26,5000	26,3000	620	16 365	14:31
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	14:32
IMCOMPANY (IMC)	30,1000	0,33%	30,8000	30,8000	30,1000	169	5 185	14:41
IMMOBILE (GKI)	2,9900	2,75%	2,9100	2,9900	2,8700	23 422	68 505	14:05
IMPERIO (IMP)	1,1500	-6,50%	1,2300	1,2300	1,1500	689	847	14:45
IMS	4,0000	-0,25%	3,9800	4,0000	3,9300	5 755	22 772	14:27
INC	1,9600	3,16%	1,9600	1,9600	1,9550	175	343	11:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,0000	0,49%	309,0000	312,0000	309,0000	14 617	4 533 640	14:50
INPRO (INP)	7,2500	-0,68%	7,2500	7,3000	7,2500	4 700	34 275	11:44
INSTALKRK (INK)	40,0000	-1,96%	40,8000	40,8000	39,8000	2 234	89 489	14:36
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	13:56
INTERBUD (ITB)	2,2600	0,00%	2,2500	2,2600	2,2500	30 870	69 466	14:25
INTERCARS (CAR)	560,0000	-1,41%	568,0000	569,0000	556,0000	11 269	6 321 238	14:48
INTERSPPL (IPO)	0,3750	0,00%	0,3840	0,3900	0,3750	5 838	2 226	14:08
INTROL (INL)	7,0000	2,64%	6,8800	7,0000	6,8000	1 312	9 037	14:48
IPOPEMA (IPE)	2,7400	-1,79%	2,7900	2,7900	2,7300	3 636	10 014	14:30
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8700	4,31%	3,7100	3,8700	3,7100	15 926	60 802	14:06
IZOSTAL (IZS)	2,6500	0,76%	2,6500	2,6500	2,6300	1 310	3 454	14:16
JRH	4,8000	-1,23%	4,9000	5,1600	4,8000	3 409	16 877	14:31
JSW	21,9300	0,73%	21,8000	22,2000	21,7400	195 688	4 300 559	14:48
JWWINVEST (JWW)	2,9700	2,06%	2,9400	2,9700	2,9400	85	251	10:27
KCI	0,8380	-0,95%	0,8500	0,8560	0,8380	293	249	14:46
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,4000	-0,46%	17,7000	17,7000	16,8400	7 908	134 982	14:49
KETY (KTY)	899,5000	-0,88%	907,0000	908,0000	890,5000	5 575	5 014 397	14:50
KGHM (KGH)	130,0500	0,81%	130,1000	131,0000	128,8000	273 723	35 536 378	14:49
KGL	14,8000	0,00%	14,8000	14,8000	14,6000	357	5 239	13:09
KINOPOL (KPL)	16,8000	-1,18%	16,9000	16,9000	16,6500	11 327	190 256	14:28
KOGENERA (KGN)	57,7000	-0,52%	57,3000	58,0000	57,3000	3 369	194 106	14:40
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:00
KOMPUTRON (KOM)	6,3600	0,00%	6,3400	6,3600	6,1600	12 316	77 129	14:17
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9780	1,03%	0,9780	0,9780	0,9780	31	30	14:09
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	0,00%	814,0000	830,0000	814,0000	143	116 986	13:58
KRUK (KRU)	403,2000	-0,20%	405,6000	407,8000	401,1000	11 071	4 459 526	14:50
KRVITAMIN (KVT)	9,6600	-0,82%	9,7000	9,7000	9,6600	63	609	13:57
KSGAGRO (KSG)	2,9700	2,77%	2,9700	3,0200	2,9300	2 811	8 430	14:30
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7800	0,00%	1,8400	1,8400	1,7800	12	21	09:29
LENA (LEN)	2,8700	0,35%	2,8600	2,8700	2,8200	1 053	2 998	12:04
LENTEX (LTX)	7,3800	0,82%	7,3200	7,3800	7,3200	2 826	20 851	14:36
LESS (LES)	0,2480	-0,80%	0,2490	0,2490	0,2390	1 024	246	12:38
LIBET (LBT)	1,3950	2,20%	1,3950	1,3950	1,3950	10	14	09:00
Reklama
LOKUM (LKD)	21,3000	-2,29%	21,8000	21,8000	21,3000	52	1 118	14:41	Reklama
LPP	14 890,0000	-0,07%	14 755,0000	14 950,0000	14 450,0000	3 356	49 406 225	14:50
LSISOFT (LSI)	22,6000	-3,42%	23,4000	23,4000	22,6000	1 838	42 153	13:57
LUBAWA (LBW)	9,1150	-0,49%	9,1800	9,2250	9,1000	144 927	1 326 734	14:50
MABION (MAB)	9,8400	1,34%	9,9000	9,9600	9,7100	32 111	315 970	14:47
MAKARONPL (MAK)	19,2200	1,16%	19,1000	19,4000	19,0800	2 314	44 649	14:26
MANGATA (MGT)	70,8000	0,28%	70,6000	71,2000	69,8000	90	6 373	10:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7200	0,00%	7,8200	7,8200	7,6400	5 684	43 877	14:26
MAXCOM (MXC)	6,7800	-3,14%	7,0000	7,0000	6,6800	7 527	51 154	14:33
MBANK (MBK)	807,8000	4,37%	772,0000	810,0000	772,0000	21 385	17 067 746	14:50
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,2000	0,37%	27,3000	27,3000	27,0000	3 537	96 054	14:44
MDIENERGIA (MDI)	1,1950	0,00%	1,2000	1,2200	1,1850	126	150	14:47
MEDICALG (MDG)	25,2000	-0,98%	25,5000	26,0000	24,9500	7 499	190 091	14:49
MEDINICE (ICE)	7,7700	-1,02%	7,9800	7,9800	7,7300	8 910	69 844	14:44
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	11:30
MENNICA (MNC)	28,4000	1,43%	28,5000	28,5000	28,0000	67	1 904	14:40
MERCATOR (MRC)	46,7000	2,19%	46,0000	46,7000	45,9000	16 787	779 603	14:43
MERCOR (MCR)	24,9000	1,22%	25,0000	25,4000	24,9000	443	11 035	14:42
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6100	3,6100	3,5500	702	2 492	12:02
MFO	37,4000	-0,53%	37,6000	37,6000	36,6000	69	2 530	14:17
MILKILAND (MLK)	1,8500	3,35%	1,8500	1,8500	1,8000	1 183	2 161	13:51
MILLENNIUM (MIL)	14,2200	2,08%	14,0100	14,2600	13,9700	696 953	9 884 469	14:43
MIRACULUM (MIR)	0,8200	-1,91%	0,8300	0,8300	0,8200	196	162	12:49
MIRBUD (MRB)	13,7300	-0,07%	13,9000	13,9800	13,6700	54 091	745 838	14:49
MLPGROUP (MLG)	83,6000	-2,79%	86,0000	86,0000	82,2000	158	13 128	14:33
MLSYSTEM (MLS)	17,6400	7,04%	16,5000	17,8200	16,5000	25 296	441 924	14:45
MOBRUK (MBR)	283,0000	-1,39%	287,5000	288,0000	283,0000	2 733	782 297	14:50
MOJ	(1,4000)	-	-	-	-	-	-	09:00
MOL	31,4800	1,48%	31,0200	31,5000	31,0200	14 031	440 519	14:15
MOLECURE (MOC)	5,4900	3,78%	5,4200	5,5900	5,3700	25 303	138 769	14:43
MONNARI (MON)	4,7900	0,21%	4,7000	4,7900	4,7000	4 870	23 021	10:56
MOSTALPLC (MSP)	15,5000	-1,27%	15,7500	15,7500	15,1500	1 449	22 175	13:45
MOSTALWAR (MSW)	7,9800	1,79%	7,8800	8,0000	7,8200	7 723	61 150	14:49
MOSTALZAB (MSZ)	5,7100	-1,72%	5,8200	5,8200	5,6300	90 598	520 146	14:43
MOVIEGAME (MOV)	15,2000	-3,18%	15,6400	15,6400	14,9200	4 331	65 560	14:43
MURAPOL (MUR)	39,4000	-1,50%	39,3500	40,0000	39,1500	4 680	185 200	14:46
MUZA (MZA)	13,3500	0,00%	13,3500	13,3500	13,2500	207	2 760	14:28
MWTRADE (MWT)	3,4200	0,00%	3,4200	3,4200	3,4200	495	1 693	10:26
NANOGROUP (NNG)	2,6450	-1,67%	2,7000	2,7500	2,5800	21 843	57 729	14:50
NEUCA (NEU)	699,0000	0,72%	698,0000	710,0000	695,0000	7 088	4 944 262	14:46
NEWAG (NWG)	72,9000	-1,49%	74,0000	75,0000	72,5000	3 047	224 382	14:49
NEXITY (NXG)	1,6600	-2,35%	1,6600	1,6600	1,6600	8	13	09:00
NOCTILUCA (NCL)	98,8000	-1,69%	100,5000	101,0000	98,2000	777	77 037	14:19
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3720	-1,58%	1,3940	1,3940	1,3720	36 713	50 697	14:48
NOVITA (NVT)	95,0000	0,21%	95,0000	95,0000	94,8000	65	6 165	14:28
NTCAPITAL (NTC)	0,6260	-3,69%	0,6500	0,6500	0,6260	10 200	6 424	14:34
NTTSYSTEM (NTT)	10,0000	0,40%	10,1500	10,2000	9,9600	2 595	25 998	14:28
ODLEWNIE (ODL)	9,0800	0,44%	9,1200	9,2000	9,0400	379	3 459	12:21
ONDE (OND)	10,1000	0,00%	10,0000	10,1800	9,9100	8 596	85 870	14:47
ONESANO (ONO)	0,9400	-1,47%	0,9700	0,9700	0,9200	21 207	19 954	13:36
OPONEO.PL (OPN)	93,0000	1,09%	92,0000	93,0000	91,2000	582	53 891	14:45
OPTEAM (OPM)	3,8800	-0,51%	3,7400	3,8800	3,7200	918	3 424	11:07
ORANGEPL (OPL)	9,2020	-1,56%	9,3440	9,3700	9,1860	394 731	3 652 732	14:50
ORCOGROUP (OPG)	4,7000	6,33%	4,7000	4,7000	4,7000	10	47	13:43
ORZBIALY (OBL)	37,0000	-2,12%	37,0000	37,0000	37,0000	4 566	168 942	13:13
OTLOG (OTS)	15,9000	1,92%	15,7200	15,9600	15,1000	1 542	23 866	14:05
OTMUCHOW (OTM)	5,3200	2,70%	5,3000	5,3600	5,3000	3 997	21 272	14:20
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,4000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	56,0000	-1,41%	56,6000	56,6000	55,0000	1 198	66 926	13:53
PATENTUS (PAT)	3,6000	-2,70%	3,5200	3,7300	3,5200	15 212	54 553	14:41
PBG	#0,0150	-16,67%	-	-	-	-	-	09:40
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7000	-1,46%	2,7400	2,7400	2,6900	8 545	23 083	14:49
PCCROKITA (PCR)	66,1000	-1,34%	67,0000	67,0000	65,6000	7 589	504 037	14:49
PCFGROUP (PCF)	5,3400	-0,37%	5,3800	5,3800	5,2000	29 921	156 697	14:33
PEKABEX (PBX)	18,3000	0,55%	18,1000	18,4000	18,1000	1 781	32 510	14:12
Reklama
PEKAO (PEO)	184,9000	1,59%	182,8000	185,6000	182,0000	301 311	55 406 410	14:50	Reklama
PEPCO (PCO)	21,6700	1,03%	21,5000	21,8200	21,4700	927 317	20 128 359	14:50
PEPEES (PPS)	0,8350	0,00%	0,8300	0,8350	0,8300	74	62	10:50
PGE	11,4400	1,82%	11,3650	11,5500	11,2500	2 490 763	28 527 390	14:50
PGFGROUP (PGV)	#0,3600	-46,59%	-	-	-	-	-	09:00
PHARMENA (PHR)	3,4100	-0,29%	3,3000	3,4100	3,3000	615	2 030	12:50
PHN	9,9200	-3,22%	10,3000	10,3000	9,8000	6 617	66 172	14:04
PHOTON (PEN)	3,3600	3,70%	3,2400	3,4000	3,2400	18 991	62 275	13:56
PKNORLEN (PKN)	82,4900	1,08%	82,0000	82,8200	81,3300	1 341 684	110 379 749	14:50
PKOBP (PKO)	75,0600	1,79%	74,0600	75,0800	73,8000	2 028 265	150 606 928	14:50
PKPCARGO (PKP)	15,9400	-0,38%	15,9800	16,0300	15,8500	75 654	1 206 549	14:48
PLAYWAY (PLW)	319,5000	1,43%	318,0000	325,0000	317,0000	1 285	412 939	14:40
PLAZACNTR (PLZ)	2,4800	-0,40%	2,4600	2,5400	2,4550	6 098	15 238	14:42
PMPG (PGM)	2,4600	0,00%	2,4600	2,4600	2,4600	5	12	09:00
POLENERGIA (PEP)	60,2000	0,00%	60,2000	60,8000	60,0000	1 942	117 032	14:16
POLICE (PCE)	9,1000	0,00%	8,9200	9,1800	8,9200	638	5 845	14:15
POLIMEXMS (PXM)	4,8200	4,56%	4,5200	4,8200	4,5200	388 001	1 815 782	14:50
POLTREG (PTG)	33,2000	7,79%	32,9000	33,3000	31,3000	1 009	33 180	14:08
POLWAX (PWX)	1,3800	0,00%	1,3800	1,3800	1,3500	3 112	4 225	14:27
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3200	407	1 352	13:18
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	0,00%	22,6000	22,6000	22,0000	11	243	12:01
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	380	6 194	11:22
PROTEKTOR (PRT)	#1,1900	-31,41%	-	-	-	-	-	14:44
PTWP (PTW)	98,0000	-0,51%	98,5000	98,5000	98,0000	2 022	198 604	14:45
PULAWY (ZAP)	53,0000	1,53%	52,0000	53,4000	51,4000	580	30 410	14:45
PURE (PUR)	5,4800	31,41%	4,1700	5,5500	4,1500	318 134	1 653 068	14:49
PZU	62,8600	1,35%	62,2800	63,0800	62,1600	825 260	51 699 151	14:50
QUANTUM (QNT)	25,0000	2,46%	25,0000	25,0000	25,0000	10	250	13:39
QUERCUS (QRS)	10,6500	-0,93%	10,7500	10,7500	10,4000	11 290	119 338	14:33
RAEN (RAE)	0,3325	-1,92%	0,3305	0,3495	0,3270	51 267	17 215	14:50
RAFAKO (RFK)	0,2030	1,50%	0,2000	0,2100	0,2000	1 422 938	290 924	14:48
RAFAMET (RAF)	73,0000	-2,67%	72,0000	74,5000	72,0000	474	34 562	14:48
RAINBOW (RBW)	138,2000	-0,86%	140,3000	142,2000	136,8000	54 617	7 547 117	14:50
RANKPROGR (RNK)	4,0800	-3,32%	4,2200	4,2200	4,0800	11 372	46 631	14:26
RAWLPLUG (RWL)	17,2000	4,24%	16,6000	17,2000	16,6000	192	3 293	14:05
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:01
RELPOL (RLP)	5,1200	-0,39%	5,1200	5,1600	5,1200	5 250	26 894	13:09
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	102	1 403	09:07
RENDER (RND)	118,0000	1,29%	118,0000	118,0000	116,0000	5 049	593 239	14:27
ROPCZYCE (RPC)	25,9000	1,17%	25,8000	26,1000	25,8000	1 523	39 507	14:20
RYVU (RVU)	32,1500	1,42%	31,9500	32,4500	31,5000	31 553	1 012 033	14:48
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	13:07
SANOK (SNK)	22,5000	-1,75%	23,0000	23,0000	22,5000	399	9 084	14:47
SANPL (SPL)	493,9000	2,47%	487,6000	495,2000	483,1000	23 087	11 310 567	14:50
SANTANDER (SAN)	29,3400	0,10%	29,3100	29,3400	29,2150	469	13 731	13:38
SANWIL (SNW)	1,2800	0,00%	1,2800	1,2800	1,2800	450	576	14:17
SCPFL (SCP)	149,6000	-0,13%	149,0000	149,8000	146,0000	1 412	209 657	14:50
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,7000	-1,14%	8,7800	8,8000	8,2000	21 068	181 927	14:29
SELENAFM (SEL)	36,8000	1,38%	37,0000	37,0000	36,3000	1 276	46 997	14:46
SELVITA (SLV)	30,2000	3,78%	29,1000	30,7000	29,1000	18 093	545 118	14:49
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4850	-1,62%	0,4930	0,4980	0,4770	37 982	18 497	14:50
SHOPER (SHO)	49,6000	0,81%	49,2000	50,0000	49,0000	2 522	125 116	14:48
SILVAIR-REGS (SVRS)	5,8500	0,00%	5,9000	5,9000	5,6000	2 231	12 537	11:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7240	2,01%	1,6180	1,7260	1,6180	5 010	8 520	12:15
SKARBIEC (SKH)	26,7000	0,38%	26,6000	26,7000	26,4000	1 275	33 731	13:28
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,2000	2,40%	83,4000	85,2000	83,4000	125	10 620	14:35
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	11 076	4 275	14:49
SONEL (SON)	15,9500	0,95%	15,6500	15,9500	15,4000	996	15 651	14:36
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	13,9000	1 197	17 942	14:37
SPYROSOFT (SPR)	584,0000	-1,35%	592,0000	592,0000	580,0000	95	55 770	14:49
STALEXP (STX)	3,0650	-0,16%	3,0700	3,0700	3,0400	22 399	68 526	14:42
STALPROD (STP)	246,0000	-0,40%	247,0000	248,0000	245,0000	197	48 564	14:29
Reklama
STALPROFI (STF)	8,6800	1,64%	8,5400	8,7200	8,5400	1 417	12 235	14:39	Reklama
STAPORKOW (ZUK)	3,3000	-0,60%	3,3000	3,3000	3,3000	1 000	3 300	13:10
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9700	0,29%	6,9500	7,0400	6,9400	3 303	23 039	14:29
SYGNITY (SGN)	116,0000	0,00%	116,0000	118,0000	113,5000	4 345	503 384	14:48
SYNEKTIK (SNT)	195,1000	-13,29%	225,0000	226,0000	185,1000	114 486	22 701 998	14:50
TALEX (TLX)	21,0000	5,00%	21,0000	21,0000	21,0000	10	210	09:01
TARCZYNSKI (TAR)	121,5000	-4,71%	127,0000	127,0000	121,0000	595	72 495	14:42
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3700	1,43%	8,2600	8,4120	8,2600	1 131 816	9 447 617	14:50
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,9200	0,00%	5,9200	5,9200	5,9200	1 380	8 170	10:50
TERMOREX (TRR)	0,7150	-1,38%	0,7250	0,7250	0,7150	10 118	7 235	11:41
TESGAS (TSG)	2,4200	-0,41%	2,4500	2,4500	2,4200	3 391	8 283	14:20
TEXT (TXT)	59,8500	7,55%	56,0000	61,2500	56,0000	153 775	9 230 662	14:49
TORPOL (TOR)	37,7000	-1,31%	38,2000	38,4000	37,3500	12 335	466 324	14:45
TOWERINV (TOW)	#2,0400	-13,19%	-	-	-	-	-	14:42
TOYA (TOA)	8,7000	-1,69%	8,8800	8,8800	8,7000	45 026	395 235	14:50
TRAKCJA (TRK)	2,2200	4,23%	2,1300	2,2750	2,1300	101 218	224 436	13:41
TRANSPOL (TRN)	4,4500	-1,55%	4,5200	4,5200	4,2100	13 074	56 776	14:40
TRITON (TRI)	3,0200	9,42%	3,0200	3,0200	3,0200	1	3	11:30
TSGAMES (TEN)	87,4000	0,23%	87,4000	88,8000	87,1000	20 972	1 847 198	14:48
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,2000	2,28%	11,2500	11,2500	10,7000	2 357	26 055	13:40
UNFOLD (UNF)	1,1000	-1,79%	1,1000	1,1000	1,1000	150	165	12:44
UNIBEP (UNI)	10,5500	-0,47%	10,6500	10,8000	10,5500	1 745	18 614	12:53
UNICREDIT (UCG)	239,3500	0,82%	239,3500	239,3500	239,3500	48	11 489	11:40
UNIMA (U2K)	7,3400	-4,68%	7,6600	7,6800	7,3400	4 526	34 162	13:47
UNIMOT (UNT)	141,6000	-1,39%	142,2000	143,6000	141,6000	1 082	153 744	14:48
URTESTE (URT)	52,0000	-3,35%	53,8000	53,8000	50,0000	679	34 701	13:37
VERCOM (VRC)	119,6000	-0,83%	119,6000	121,6000	119,0000	5 439	655 289	14:38
VIGOPHOTN (VGO)	510,0000	-1,92%	520,0000	520,0000	510,0000	124	63 514	14:47
VINDEXUS (VIN)	10,9000	-3,11%	11,2500	11,3000	10,9000	2 670	29 709	14:37
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	-3,66%	0,5460	0,5460	0,5260	8 283	4 377	12:17
VOTUM (VOT)	43,9000	-0,79%	44,2500	44,2500	43,4000	10 603	464 078	14:47
VOXEL (VOX)	161,6000	1,00%	160,0000	161,6000	159,4000	324	51 931	14:36
VRG	3,7300	-1,84%	3,8000	3,8000	3,7000	13 873	51 765	14:46
WARIMPEX (WXF)	2,7300	0,00%	2,6700	2,7400	2,6700	5 069	13 683	14:48
WASKO (WAS)	1,8200	-2,15%	1,8500	1,8500	1,8200	8 286	15 128	13:45
WAWEL (WWL)	658,0000	-1,20%	666,0000	666,0000	658,0000	14	9 250	13:38
WIELTON (WLT)	6,1600	0,82%	6,1100	6,2400	6,1100	119 449	737 736	14:49
WIKANA (WIK)	6,8000	0,74%	6,7000	6,8000	6,7000	3 110	21 105	12:36
WINVEST (WIS)	0,3480	9,43%	0,3480	0,3480	0,3480	555	193	14:49
WIRTUALNA (WPL)	80,3000	0,38%	81,0000	81,4000	79,9000	2 100	168 965	14:49
WITTCHEN (WTN)	19,2600	0,84%	19,2800	19,3800	19,0000	9 356	179 347	14:50
XPLUS (XPL)	3,3300	-2,63%	3,4600	3,4600	3,3300	1 023	3 420	14:36
XTPL (XTP)	83,3000	-0,60%	83,8000	83,8000	81,1000	978	80 508	14:40
XTRADEBDM (XTB)	81,3200	0,89%	80,6400	81,3800	79,9800	252 678	20 399 781	14:50
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7100	-2,21%	22,3400	22,3400	21,5400	679 546	14 815 942	14:50
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8360	9 110	7 702	14:38
ZEPAK (ZEP)	29,3000	1,03%	28,9000	29,3000	28,0500	42 969	1 226 148	14:47
ZREMB (ZRE)	7,3000	-1,22%	7,4700	7,4700	7,2100	5 904	43 329	14:39
ZUE	8,8600	-1,56%	9,0000	9,0000	8,8400	1 269	11 305	12:48

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.